시장 데이터를 불러오는 중
전체 종목
Novo Nordisk A/S B Shares ADRhedged 과거 주가
Novo Nordisk A/S B Shares ADRhedged · NVOH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novo Nordisk A/S B Shares ADRhedged · NVOH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,079 | ₩29,079 | ₩29,079 | ₩29,079 | 0.00% | 100 |
| 2026.10.08 | ₩28,068 | ₩28,923 | ₩27,494 | ₩28,923 | +3.04% | 6천 |
| 2026.10.07 | ₩26,654 | ₩28,856 | ₩26,654 | ₩28,800 | +8.05% | 2.9천 |
| 2026.10.06 | ₩27,962 | ₩28,140 | ₩27,935 | ₩28,140 | +0.64% | 400 |
| 2026.10.05 | ₩28,002 | ₩28,282 | ₩27,935 | ₩28,282 | +1.00% | 900 |
| 2026.10.02 | ₩28,108 | ₩28,148 | ₩27,922 | ₩28,020 | -0.31% | 900 |
| 2026.10.01 | ₩28,188 | ₩28,188 | ₩28,115 | ₩28,115 | -0.26% | 500 |
| 2026.09.30 | ₩28,309 | ₩28,589 | ₩28,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,313 |
| +0.01% |
| 1.9천 |
| 2026.09.29 | ₩28,562 | ₩28,562 | ₩28,375 | ₩28,539 | -0.08% | 800 |
|---|
| 2026.09.28 | ₩28,629 | ₩28,829 | ₩28,549 | ₩28,732 | +0.36% | 700 |
|---|
| 2026.09.25 | ₩28,789 | ₩28,789 | ₩28,722 | ₩28,778 | -0.04% | 600 |
|---|
| 2026.09.24 | ₩28,482 | ₩28,656 | ₩28,482 | ₩28,640 | +0.55% | 700 |
|---|
| 2026.09.23 | ₩28,829 | ₩28,829 | ₩28,393 | ₩28,393 | -1.51% | 700 |
|---|
| 2026.09.22 | ₩28,762 | ₩29,290 | ₩28,762 | ₩29,123 | +1.25% | 1.3천 |
|---|
| 2026.09.21 | ₩29,550 | ₩29,550 | ₩29,229 | ₩29,298 | -0.85% | 1.5천 |
|---|
| 2026.09.18 | ₩31,832 | ₩31,832 | ₩31,572 | ₩31,683 | -0.47% | 600 |
|---|
| 2026.09.17 | ₩30,898 | ₩31,719 | ₩30,898 | ₩31,689 | +2.56% | 700 |
|---|
| 2026.09.16 | ₩31,058 | ₩31,058 | ₩30,631 | ₩30,631 | -1.38% | 700 |
|---|
| 2026.09.15 | ₩31,205 | ₩31,205 | ₩31,009 | ₩31,009 | -0.63% | 500 |
|---|
| 2026.09.14 | ₩29,643 | ₩31,765 | ₩29,643 | ₩31,713 | +6.98% | 1.2천 |
|---|
| 2026.09.11 | ₩31,266 | ₩31,266 | ₩31,266 | ₩31,266 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩32,246 | ₩32,259 | ₩31,971 | ₩31,971 | -0.85% | 800 |
|---|
| 2026.09.09 | ₩32,566 | ₩32,726 | ₩32,247 | ₩32,247 | -0.98% | 1.7천 |
|---|
| 2026.09.08 | ₩32,873 | ₩33,073 | ₩32,713 | ₩32,728 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩33,500 | ₩33,714 | ₩33,434 | ₩33,714 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩34,501 | ₩34,501 | ₩33,874 | ₩34,285 | -0.63% | 3천 |
|---|
| 2026.09.02 | ₩34,021 | ₩34,021 | ₩33,741 | ₩33,984 | -0.11% | 1천 |
|---|
| 2026.09.01 | ₩33,007 | ₩33,007 | ₩32,712 | ₩32,712 | -0.89% | 300 |
|---|
| 2026.08.31 | ₩32,700 | ₩32,953 | ₩32,700 | ₩32,814 | +0.35% | 1천 |
|---|
| 2026.08.28 | ₩33,314 | ₩33,314 | ₩33,007 | ₩33,067 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩33,167 | ₩33,394 | ₩33,033 | ₩33,354 | +0.56% | 1.6천 |
|---|
| 2026.08.26 | ₩34,288 | ₩34,288 | ₩34,005 | ₩34,005 | -0.83% | 600 |
|---|
| 2026.08.25 | ₩34,635 | ₩35,196 | ₩34,301 | ₩35,196 | +1.62% | 1.5천 |
|---|
| 2026.08.24 | ₩33,807 | ₩33,834 | ₩33,807 | ₩33,834 | +0.08% | 500 |
|---|
| 2026.08.21 | ₩33,687 | ₩33,847 | ₩33,647 | ₩33,687 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩33,367 | ₩33,434 | ₩32,459 | ₩33,315 | -0.16% | 1천 |
|---|
| 2026.08.19 | ₩33,767 | ₩33,928 | ₩33,440 | ₩33,440 | -0.97% | 1.3천 |
|---|
| 2026.08.18 | ₩32,873 | ₩33,197 | ₩32,873 | ₩33,197 | +0.99% | 300 |
|---|
| 2026.08.17 | ₩32,780 | ₩32,913 | ₩32,592 | ₩32,592 | -0.57% | 700 |
|---|
| 2026.08.14 | ₩33,541 | ₩33,541 | ₩32,995 | ₩32,995 | -1.63% | 1.2천 |
|---|
| 2026.08.13 | ₩33,207 | ₩33,699 | ₩33,207 | ₩33,699 | +1.48% | 600 |
|---|
| 2026.08.12 | ₩32,940 | ₩33,558 | ₩31,992 | ₩33,558 | +1.88% | 2.2천 |
|---|
| 2026.08.11 | ₩34,235 | ₩34,248 | ₩34,021 | ₩34,045 | -0.55% | 700 |
|---|
| 2026.08.10 | ₩33,781 | ₩34,248 | ₩33,781 | ₩34,220 | +1.30% | 1천 |
|---|
| 2026.08.07 | ₩33,674 | ₩34,008 | ₩33,674 | ₩33,914 | +0.71% | 1.2천 |
|---|
| 2026.08.06 | ₩33,367 | ₩34,608 | ₩32,526 | ₩33,079 | -0.86% | 1천 |
|---|
| 2026.08.05 | ₩32,526 | ₩32,793 | ₩32,038 | ₩32,038 | -1.50% | 2천 |
|---|
| 2026.08.04 | ₩34,168 | ₩34,955 | ₩31,685 | ₩31,946 | -6.50% | 6.7천 |
|---|
| 2026.08.03 | ₩33,554 | ₩34,808 | ₩33,367 | ₩34,684 | +3.37% | 7.9천 |
|---|
| 2026.07.31 | ₩34,061 | ₩34,301 | ₩33,507 | ₩33,910 | -0.44% | 3.5천 |
|---|
| 2026.07.30 | ₩36,610 | ₩36,952 | ₩36,517 | ₩36,952 | +0.93% | 1.2천 |
|---|
| 2026.07.29 | ₩37,344 | ₩37,371 | ₩37,312 | ₩37,312 | -0.09% | 400 |
|---|
| 2026.07.28 | ₩36,757 | ₩37,184 | ₩36,757 | ₩37,015 | +0.70% | 1.6천 |
|---|
| 2026.07.27 | ₩35,896 | ₩36,290 | ₩35,896 | ₩36,181 | +0.79% | 2.1천 |
|---|
| 2026.07.24 | ₩36,010 | ₩36,010 | ₩35,608 | ₩35,608 | -1.12% | 1.2천 |
|---|
| 2026.07.23 | ₩35,543 | ₩35,543 | ₩35,123 | ₩35,123 | -1.18% | 600 |
|---|
| 2026.07.22 | ₩35,756 | ₩35,756 | ₩35,067 | ₩35,067 | -1.93% | 700 |
|---|
| 2026.07.21 | ₩35,823 | ₩35,936 | ₩35,636 | ₩35,895 | +0.20% | 2.9천 |
|---|
| 2026.07.20 | ₩36,503 | ₩36,503 | ₩36,035 | ₩36,035 | -1.28% | 1.1천 |
|---|
| 2026.07.17 | ₩37,011 | ₩37,184 | ₩36,506 | ₩36,506 | -1.36% | 2.1천 |
|---|
| 2026.07.16 | ₩37,171 | ₩37,585 | ₩37,171 | ₩37,238 | +0.18% | 2천 |
|---|
| 2026.07.15 | ₩36,143 | ₩36,864 | ₩36,143 | ₩36,517 | +1.03% | 3.5천 |
|---|
| 2026.07.14 | ₩35,209 | ₩35,656 | ₩35,209 | ₩35,656 | +1.27% | 700 |
|---|
| 2026.07.13 | ₩35,596 | ₩36,023 | ₩35,596 | ₩35,833 | +0.67% | 1.2천 |
|---|
| 2026.07.10 | ₩35,436 | ₩35,920 | ₩35,436 | ₩35,920 | +1.37% | 1.2천 |
|---|
| 2026.07.09 | ₩35,476 | ₩35,556 | ₩35,460 | ₩35,460 | -0.05% | 700 |
|---|
| 2026.07.08 | ₩35,556 | ₩35,743 | ₩35,458 | ₩35,458 | -0.27% | 400 |
|---|
| 2026.07.07 | ₩36,317 | ₩36,317 | ₩35,999 | ₩35,999 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩36,503 | ₩36,503 | ₩35,476 | ₩35,760 | -2.04% | 3.4천 |
|---|
| 2026.07.02 | ₩36,397 | ₩37,064 | ₩36,303 | ₩36,540 | +0.39% | 1.2천 |
|---|
| 2026.07.01 | ₩35,089 | ₩35,703 | ₩35,075 | ₩35,703 | +1.75% | 1.5천 |
|---|
| 2026.06.30 | ₩35,222 | ₩35,222 | ₩34,779 | ₩34,779 | -1.26% | 700 |
|---|
| 2026.06.29 | ₩33,180 | ₩35,066 | ₩33,180 | ₩35,066 | +5.68% | 1.4천 |
|---|
| 2026.06.26 | ₩34,795 | ₩35,035 | ₩34,715 | ₩34,931 | +0.39% | 700 |
|---|
| 2026.06.25 | ₩34,995 | ₩34,995 | ₩34,568 | ₩34,666 | -0.94% | 1.5천 |
|---|
| 2026.06.24 | ₩34,528 | ₩34,688 | ₩34,528 | ₩34,664 | +0.39% | 600 |
|---|
| 2026.06.23 | ₩34,114 | ₩34,546 | ₩34,114 | ₩34,546 | +1.26% | 900 |
|---|
| 2026.06.22 | ₩32,740 | ₩33,661 | ₩32,740 | ₩33,431 | +2.11% | 3.6천 |
|---|
| 2026.06.18 | ₩31,538 | ₩31,538 | ₩31,238 | ₩31,297 | -0.77% | 1.1천 |
|---|
| 2026.06.17 | ₩32,233 | ₩32,233 | ₩31,553 | ₩31,553 | -2.11% | 900 |
|---|
| 2026.06.16 | ₩31,218 | ₩31,297 | ₩31,218 | ₩31,246 | +0.09% | 500 |
|---|
| 2026.06.15 | ₩32,900 | ₩32,967 | ₩32,393 | ₩32,495 | -1.23% | 4.2천 |
|---|
| 2026.06.12 | ₩31,498 | ₩32,873 | ₩31,498 | ₩32,573 | +3.41% | 1.9천 |
|---|
| 2026.06.11 | ₩32,366 | ₩32,753 | ₩32,313 | ₩32,648 | +0.87% | 2.2천 |
|---|
| 2026.06.10 | ₩31,899 | ₩32,887 | ₩31,886 | ₩31,886 | -0.04% | 1천 |
|---|
| 2026.06.09 | ₩30,751 | ₩31,512 | ₩30,751 | ₩31,512 | +2.47% | 2천 |
|---|
| 2026.06.08 | ₩31,325 | ₩31,365 | ₩30,760 | ₩30,760 | -1.80% | 1.7천 |
|---|
| 2026.06.05 | ₩32,620 | ₩32,620 | ₩32,052 | ₩32,052 | -1.74% | 1.8천 |
|---|
| 2026.06.04 | ₩32,366 | ₩32,726 | ₩31,899 | ₩32,406 | +0.12% | 1.7천 |
|---|
| 2026.06.03 | ₩31,632 | ₩31,712 | ₩31,178 | ₩31,220 | -1.30% | 4.1천 |
|---|
| 2026.06.02 | ₩31,992 | ₩31,992 | ₩31,645 | ₩31,788 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩33,033 | ₩33,060 | ₩32,339 | ₩32,542 | -1.49% | 5.4천 |
|---|
| 2026.05.29 | ₩33,634 | ₩33,634 | ₩33,400 | ₩33,495 | -0.41% | 6.1천 |
|---|
| 2026.05.28 | ₩32,967 | ₩33,647 | ₩32,967 | ₩33,537 | +1.73% | 700 |
|---|
| 2026.05.27 | ₩32,913 | ₩33,087 | ₩32,913 | ₩32,959 | +0.14% | 1.6천 |
|---|
| 2026.05.26 | ₩33,107 | ₩33,274 | ₩32,658 | ₩32,658 | -1.35% | 2.9천 |
|---|
| 2026.05.22 | ₩33,247 | ₩33,247 | ₩33,007 | ₩33,201 | -0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,766 | ₩32,780 | ₩32,553 | ₩32,760 | -0.02% | 1.4천 |
|---|
| 2026.05.20 | ₩32,366 | ₩33,274 | ₩32,366 | ₩33,267 | +2.78% | 1.3천 |
|---|
| 2026.05.19 | ₩32,833 | ₩33,007 | ₩32,713 | ₩32,737 | -0.29% | 1천 |
|---|
| 2026.05.18 | ₩32,940 | ₩33,060 | ₩32,766 | ₩32,766 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩32,953 | ₩32,979 | ₩32,726 | ₩32,979 | +0.08% | 1.2천 |
|---|
| 2026.05.14 | ₩33,594 | ₩33,888 | ₩33,581 | ₩33,615 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩34,248 | ₩34,448 | ₩34,235 | ₩34,448 | +0.58% | 1.7천 |
|---|
| 2026.05.12 | ₩35,356 | ₩35,356 | ₩33,821 | ₩34,217 | -3.22% | 2.1천 |
|---|
| 2026.05.11 | ₩34,555 | ₩34,568 | ₩33,675 | ₩33,675 | -2.55% | 2.8천 |
|---|
| 2026.05.08 | ₩33,274 | ₩33,494 | ₩32,913 | ₩33,494 | +0.66% | 5.8천 |
|---|
| 2026.05.07 | ₩34,101 | ₩34,168 | ₩33,434 | ₩33,434 | -1.96% | 7.5천 |
|---|
| 2026.05.06 | ₩33,379 | ₩33,634 | ₩33,354 | ₩33,439 | +0.18% | 2.6천 |
|---|
| 2026.05.05 | ₩32,566 | ₩33,007 | ₩32,566 | ₩32,873 | +0.94% | 3.3천 |
|---|
| 2026.05.04 | ₩32,273 | ₩32,592 | ₩32,273 | ₩32,592 | +0.99% | 5천 |
|---|
| 2026.05.01 | ₩31,538 | ₩32,273 | ₩31,538 | ₩32,062 | +1.66% | 2.1천 |
|---|
| 2026.04.30 | ₩30,978 | ₩31,498 | ₩30,938 | ₩30,938 | -0.13% | 1.7천 |
|---|
| 2026.04.29 | ₩30,030 | ₩30,030 | ₩29,363 | ₩29,714 | -1.05% | 2.8천 |
|---|
| 2026.04.28 | ₩30,337 | ₩30,724 | ₩30,205 | ₩30,205 | -0.44% | 9.7천 |
|---|
| 2026.04.27 | ₩30,304 | ₩30,537 | ₩30,197 | ₩30,217 | -0.29% | 3.3천 |
|---|
| 2026.04.24 | ₩29,610 | ₩30,204 | ₩29,610 | ₩30,201 | +2.00% | 3천 |
|---|
| 2026.04.23 | ₩28,589 | ₩28,589 | ₩28,228 | ₩28,365 | -0.78% | 1.3천 |
|---|
| 2026.04.22 | ₩28,682 | ₩28,810 | ₩28,612 | ₩28,810 | +0.45% | 1.5천 |
|---|
| 2026.04.21 | ₩28,997 | ₩28,997 | ₩28,522 | ₩28,976 | -0.07% | 2.6천 |
|---|
| 2026.04.20 | ₩28,829 | ₩29,777 | ₩28,829 | ₩29,546 | +2.49% | 2.5천 |
|---|
| 2026.04.17 | ₩28,589 | ₩29,944 | ₩28,589 | ₩29,562 | +3.40% | 1만 |
|---|
| 2026.04.16 | ₩26,747 | ₩29,883 | ₩26,707 | ₩29,837 | +11.55% | 3.2천 |
|---|
| 2026.04.15 | ₩29,163 | ₩29,741 | ₩29,123 | ₩29,726 | +1.93% | 2.7천 |
|---|
| 2026.04.14 | ₩29,270 | ₩29,270 | ₩28,389 | ₩28,688 | -1.99% | 1.3천 |
|---|
| 2026.04.13 | ₩25,359 | ₩27,855 | ₩25,359 | ₩27,824 | +9.72% | 6.2천 |
|---|
| 2026.04.10 | ₩28,028 | ₩28,028 | ₩27,534 | ₩27,580 | -1.60% | 2.7천 |
|---|
| 2026.04.09 | ₩27,401 | ₩27,588 | ₩27,258 | ₩27,585 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩27,815 | ₩27,962 | ₩27,695 | ₩27,784 | -0.11% | 1천 |
|---|
| 2026.04.07 | ₩27,067 | ₩27,534 | ₩27,067 | ₩27,452 | +1.42% | 900 |
|---|
| 2026.04.06 | ₩27,548 | ₩27,681 | ₩27,374 | ₩27,378 | -0.62% | 1.2천 |
|---|
| 2026.04.02 | ₩26,774 | ₩27,588 | ₩26,774 | ₩27,588 | +3.04% | 3.7천 |
|---|
| 2026.04.01 | ₩27,494 | ₩27,601 | ₩26,787 | ₩27,198 | -1.08% | 5.9천 |
|---|
| 2026.03.31 | ₩26,640 | ₩27,473 | ₩26,640 | ₩27,473 | +3.13% | 1.1만 |
|---|
| 2026.03.30 | ₩26,734 | ₩26,734 | ₩26,648 | ₩26,648 | -0.32% | 600 |
|---|
| 2026.03.27 | ₩26,520 | ₩26,560 | ₩26,376 | ₩26,376 | -0.54% | 5.2천 |
|---|
| 2026.03.26 | ₩26,440 | ₩27,134 | ₩26,440 | ₩26,507 | +0.25% | 5천 |
|---|
| 2026.03.25 | ₩26,961 | ₩26,961 | ₩26,427 | ₩26,433 | -1.96% | 8.4천 |
|---|
| 2026.03.24 | ₩26,614 | ₩26,794 | ₩26,547 | ₩26,654 | +0.15% | 1.6천 |
|---|
| 2026.03.23 | ₩26,720 | ₩26,867 | ₩26,513 | ₩26,560 | -0.60% | 4.3천 |
|---|
| 2026.03.20 | ₩25,826 | ₩26,774 | ₩25,826 | ₩26,563 | +2.85% | 1.2천 |
|---|
| 2026.03.19 | ₩26,667 | ₩26,856 | ₩26,667 | ₩26,856 | +0.71% | 1.6천 |
|---|
| 2026.03.18 | ₩27,388 | ₩27,494 | ₩27,094 | ₩27,494 | +0.39% | 3.3천 |
|---|
| 2026.03.17 | ₩28,028 | ₩28,402 | ₩27,970 | ₩27,970 | -0.21% | 1천 |
|---|
| 2026.03.16 | ₩28,028 | ₩28,116 | ₩27,761 | ₩28,116 | +0.31% | 3.8천 |
|---|
| 2026.03.13 | ₩28,482 | ₩28,602 | ₩28,068 | ₩28,322 | -0.56% | 3천 |
|---|
| 2026.03.12 | ₩28,589 | ₩28,589 | ₩28,068 | ₩28,175 | -1.45% | 4.3천 |
|---|
| 2026.03.11 | ₩28,389 | ₩28,602 | ₩28,362 | ₩28,602 | +0.75% | 2.3천 |
|---|
| 2026.03.10 | ₩29,363 | ₩29,363 | ₩27,988 | ₩28,282 | -3.68% | 3.2천 |
|---|
| 2026.03.09 | ₩28,656 | ₩29,112 | ₩28,389 | ₩29,112 | +1.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,375 | ₩28,375 | ₩28,195 | ₩28,195 | -0.63% | 1.3천 |
|---|
| 2026.03.05 | ₩27,948 | ₩28,976 | ₩27,895 | ₩27,895 | -0.19% | 2.3만 |
|---|
| 2026.03.04 | ₩27,561 | ₩28,429 | ₩27,561 | ₩28,112 | +2.00% | 8.4천 |
|---|
| 2026.03.03 | ₩27,227 | ₩27,227 | ₩26,573 | ₩26,974 | -0.93% | 2.4천 |
|---|
| 2026.03.02 | ₩26,707 | ₩27,441 | ₩26,707 | ₩27,441 | +2.75% | 5.2천 |
|---|
| 2026.02.27 | ₩27,361 | ₩27,361 | ₩26,694 | ₩26,929 | -1.58% | 6.2천 |
|---|
| 2026.02.26 | ₩27,241 | ₩27,366 | ₩27,041 | ₩27,366 | +0.46% | 1천 |
|---|
| 2026.02.25 | ₩27,561 | ₩27,561 | ₩27,268 | ₩27,385 | -0.64% | 4천 |
|---|
| 2026.02.24 | ₩28,068 | ₩28,068 | ₩27,561 | ₩27,856 | -0.76% | 6.3천 |
|---|
| 2026.02.23 | ₩31,765 | ₩31,765 | ₩28,442 | ₩28,563 | -10.08% | 1.2만 |
|---|
| 2026.02.20 | ₩33,434 | ₩34,587 | ₩33,434 | ₩33,954 | +1.56% | 5.3천 |
|---|
| 2026.02.19 | ₩35,035 | ₩35,035 | ₩34,461 | ₩34,767 | -0.77% | 5.9천 |
|---|
| 2026.02.18 | ₩35,502 | ₩35,502 | ₩34,848 | ₩35,289 | -0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩35,115 | ₩35,276 | ₩35,009 | ₩35,276 | +0.46% | 2.1천 |
|---|
| 2026.02.13 | ₩35,182 | ₩35,313 | ₩35,102 | ₩35,135 | -0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩34,782 | ₩34,942 | ₩34,408 | ₩34,862 | +0.23% | 5.9천 |
|---|
| 2026.02.11 | ₩34,742 | ₩35,436 | ₩34,288 | ₩34,742 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩34,114 | ₩35,636 | ₩34,114 | ₩34,791 | +1.98% | 6.3천 |
|---|
| 2026.02.09 | ₩38,212 | ₩38,212 | ₩33,901 | ₩34,938 | -8.57% | 1.7만 |
|---|
| 2026.02.06 | ₩33,153 | ₩34,008 | ₩32,700 | ₩34,008 | +2.58% | 6.6천 |
|---|
| 2026.02.05 | ₩34,688 | ₩34,688 | ₩31,089 | ₩31,089 | -10.38% | 7.6천 |
|---|
| 2026.02.04 | ₩35,035 | ₩35,035 | ₩33,666 | ₩33,733 | -3.72% | 6.2천 |
|---|
| 2026.02.03 | ₩41,549 | ₩41,549 | ₩35,596 | ₩35,805 | -13.82% | 1.2만 |
|---|
| 2026.02.02 | ₩41,989 | ₩42,149 | ₩41,162 | ₩42,053 | +0.15% | 3.6천 |
|---|
| 2026.01.30 | ₩41,455 | ₩42,243 | ₩41,455 | ₩42,109 | +1.58% | 1.2천 |
|---|
| 2026.01.29 | ₩41,662 | ₩41,775 | ₩41,375 | ₩41,693 | +0.07% | 7.5천 |
|---|
| 2026.01.28 | ₩43,164 | ₩43,164 | ₩42,433 | ₩42,433 | -1.69% | 2.8천 |
|---|
| 2026.01.27 | ₩45,232 | ₩45,232 | ₩43,903 | ₩43,903 | -2.94% | 9.8천 |
|---|
| 2026.01.26 | ₩44,485 | ₩45,299 | ₩44,485 | ₩45,235 | +1.69% | 3.4천 |
|---|
| 2026.01.23 | ₩45,419 | ₩45,860 | ₩44,178 | ₩44,285 | -2.50% | 5.5천 |
|---|
| 2026.01.22 | ₩43,844 | ₩44,672 | ₩43,844 | ₩44,578 | +1.67% | 3.8천 |
|---|
| 2026.01.21 | ₩42,883 | ₩42,910 | ₩41,407 | ₩42,798 | -0.20% | 1.1만 |
|---|
| 2026.01.20 | ₩44,712 | ₩44,712 | ₩43,150 | ₩43,760 | -2.13% | 1.6만 |
|---|
| 2026.01.16 | ₩42,042 | ₩45,112 | ₩39,987 | ₩45,067 | +7.19% | 1.6만 |
|---|
| 2026.01.15 | ₩41,816 | ₩41,816 | ₩41,041 | ₩41,402 | -0.99% | 5.8천 |
|---|
| 2026.01.14 | ₩42,349 | ₩43,230 | ₩41,789 | ₩42,536 | +0.44% | 1.1만 |
|---|
| 2026.01.13 | ₩43,657 | ₩43,898 | ₩42,897 | ₩43,898 | +0.55% | 9.6천 |
|---|
| 2026.01.12 | ₩43,310 | ₩43,604 | ₩42,603 | ₩43,218 | -0.21% | 1만 |
|---|
| 2026.01.09 | ₩42,870 | ₩43,657 | ₩42,510 | ₩42,563 | -0.72% | 1.3만 |
|---|
| 2026.01.08 | ₩41,188 | ₩41,840 | ₩41,188 | ₩41,498 | +0.75% | 6.1천 |
|---|
| 2026.01.07 | ₩41,375 | ₩41,482 | ₩40,628 | ₩40,748 | -1.52% | 1만 |
|---|
| 2026.01.06 | ₩42,429 | ₩42,429 | ₩40,441 | ₩40,601 | -4.31% | 2.2만 |
|---|
| 2026.01.05 | ₩38,706 | ₩40,548 | ₩38,706 | ₩39,910 | +3.11% | 1.6만 |
|---|
| 2026.01.02 | ₩37,037 | ₩37,758 | ₩37,037 | ₩37,703 | +1.80% | 2.1천 |
|---|
| 2025.12.31 | ₩38,012 | ₩38,012 | ₩36,570 | ₩36,618 | -3.67% | 1.2천 |
|---|
| 2025.12.30 | ₩36,917 | ₩37,024 | ₩36,704 | ₩36,785 | -0.36% | 2천 |
|---|
| 2025.12.29 | ₩37,651 | ₩37,651 | ₩36,837 | ₩36,876 | -2.06% | 5.4천 |
|---|
| 2025.12.26 | ₩38,519 | ₩38,519 | ₩37,064 | ₩37,478 | -2.70% | 9.7천 |
|---|
| 2025.12.24 | ₩39,613 | ₩39,613 | ₩37,304 | ₩37,478 | -5.39% | 1.7만 |
|---|
| 2025.12.23 | ₩38,906 | ₩38,906 | ₩36,548 | ₩36,948 | -5.03% | 3.7만 |
|---|
| 2025.12.22 | ₩34,248 | ₩34,500 | ₩34,248 | ₩34,500 | +0.74% | 5.8천 |
|---|
| 2025.12.19 | ₩34,662 | ₩34,662 | ₩34,614 | ₩34,614 | -0.14% | 400 |
|---|
| 2025.12.18 | ₩34,568 | ₩34,568 | ₩34,244 | ₩34,244 | -0.94% | 4.6천 |
|---|
| 2025.12.17 | ₩34,782 | ₩34,875 | ₩34,376 | ₩34,376 | -1.17% | 3.6천 |
|---|
| 2025.12.16 | ₩36,704 | ₩36,704 | ₩34,915 | ₩35,093 | -4.39% | 700 |
|---|
| 2025.12.15 | ₩36,303 | ₩36,704 | ₩36,116 | ₩36,700 | +1.09% | 700 |
|---|
| 2025.12.12 | ₩36,891 | ₩36,891 | ₩36,503 | ₩36,537 | -0.96% | 2.1천 |
|---|
| 2025.12.11 | ₩36,397 | ₩36,810 | ₩36,397 | ₩36,581 | +0.51% | 2.2천 |
|---|
| 2025.12.10 | ₩34,768 | ₩35,970 | ₩34,742 | ₩35,583 | +2.34% | 2.6천 |
|---|
| 2025.12.09 | ₩34,381 | ₩34,381 | ₩34,192 | ₩34,192 | -0.55% | 700 |
|---|
| 2025.12.08 | ₩34,702 | ₩34,808 | ₩34,199 | ₩34,487 | -0.62% | 2.2천 |
|---|
| 2025.12.05 | ₩35,809 | ₩36,761 | ₩35,249 | ₩35,249 | -1.57% | 4.1천 |
|---|
| 2025.12.04 | ₩35,196 | ₩35,422 | ₩34,902 | ₩35,310 | +0.33% | 8.4천 |
|---|
| 2025.12.03 | ₩35,102 | ₩35,102 | ₩34,835 | ₩34,889 | -0.61% | 3천 |
|---|
| 2025.12.02 | ₩35,756 | ₩35,756 | ₩35,083 | ₩35,083 | -1.88% | 2.3천 |
|---|
| 2025.12.01 | ₩37,384 | ₩37,384 | ₩35,759 | ₩35,759 | -4.35% | 1.8천 |
|---|
| 2025.11.28 | ₩35,903 | ₩36,414 | ₩35,850 | ₩36,414 | +1.42% | 1.5천 |
|---|
| 2025.11.26 | ₩35,836 | ₩36,063 | ₩35,836 | ₩36,000 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩34,195 | ₩34,875 | ₩34,128 | ₩34,847 | +1.91% | 7.8천 |
|---|
| 2025.11.24 | ₩34,034 | ₩34,208 | ₩32,406 | ₩33,522 | -1.51% | 1만 |
|---|
| 2025.11.21 | ₩35,142 | ₩35,703 | ₩35,142 | ₩35,369 | +0.65% | 900 |
|---|
| 2025.11.20 | ₩36,610 | ₩36,610 | ₩35,410 | ₩35,410 | -3.28% | 1.3천 |
|---|
| 2025.11.19 | ₩36,957 | ₩36,957 | ₩35,523 | ₩36,418 | -1.46% | 2.3천 |
|---|
| 2025.11.18 | ₩35,302 | ₩35,302 | ₩35,075 | ₩35,224 | -0.22% | 2.8천 |
|---|
| 2025.11.17 | ₩35,688 | ₩36,341 | ₩35,649 | ₩35,860 | +0.48% | 3.1천 |
|---|
| 2025.11.14 | ₩35,502 | ₩36,090 | ₩35,502 | ₩35,544 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩36,277 | ₩36,705 | ₩36,147 | ₩36,147 | -0.36% | 600 |
|---|
| 2025.11.12 | ₩37,117 | ₩37,117 | ₩36,704 | ₩37,077 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩35,836 | ₩36,387 | ₩35,836 | ₩36,387 | +1.54% | 3.1천 |
|---|
| 2025.11.10 | ₩34,275 | ₩34,275 | ₩33,941 | ₩34,096 | -0.52% | 3.2천 |
|---|
| 2025.11.07 | ₩34,221 | ₩34,221 | ₩33,615 | ₩33,807 | -1.21% | 2.7천 |
|---|
| 2025.11.06 | ₩36,757 | ₩36,757 | ₩34,501 | ₩34,503 | -6.13% | 8.4천 |
|---|
| 2025.11.05 | ₩35,903 | ₩36,210 | ₩34,675 | ₩36,087 | +0.51% | 3.8천 |
|---|
| 2025.11.04 | ₩34,261 | ₩36,757 | ₩34,261 | ₩35,956 | +4.95% | 1.2만 |
|---|
| 2025.11.03 | ₩36,370 | ₩36,690 | ₩36,143 | ₩36,423 | +0.15% | 3천 |
|---|
| 2025.10.31 | ₩36,377 | ₩36,546 | ₩36,277 | ₩36,546 | +0.47% | 3.2천 |
|---|
| 2025.10.30 | ₩37,064 | ₩37,064 | ₩36,876 | ₩36,876 | -0.51% | 700 |
|---|
| 2025.10.29 | ₩38,492 | ₩38,492 | ₩37,718 | ₩37,731 | -1.98% | 1.8천 |
|---|
| 2025.10.28 | ₩38,452 | ₩38,452 | ₩37,665 | ₩37,992 | -1.20% | 1.7천 |
|---|
| 2025.10.27 | ₩36,864 | ₩38,866 | ₩36,864 | ₩38,687 | +4.95% | 3.8천 |
|---|
| 2025.10.24 | ₩40,441 | ₩40,441 | ₩38,772 | ₩38,803 | -4.05% | 2.9천 |
|---|
| 2025.10.23 | ₩38,786 | ₩39,200 | ₩38,612 | ₩38,647 | -0.36% | 1.3천 |
|---|
| 2025.10.22 | ₩39,400 | ₩39,400 | ₩39,013 | ₩39,154 | -0.62% | 5.2천 |
|---|
| 2025.10.21 | ₩40,481 | ₩40,481 | ₩40,094 | ₩40,126 | -0.88% | 9.3천 |
|---|
| 2025.10.20 | ₩40,721 | ₩41,001 | ₩40,321 | ₩40,780 | +0.14% | 1.6천 |
|---|
| 2025.10.17 | ₩39,253 | ₩39,649 | ₩39,133 | ₩39,649 | +1.01% | 2.5천 |
|---|
| 2025.10.16 | ₩42,042 | ₩42,042 | ₩40,708 | ₩40,738 | -3.10% | 3.9천 |
|---|
| 2025.10.15 | ₩41,388 | ₩41,455 | ₩41,302 | ₩41,302 | -0.21% | 800 |
|---|
| 2025.10.14 | ₩41,202 | ₩41,443 | ₩40,988 | ₩41,443 | +0.59% | 1천 |
|---|
| 2025.10.13 | ₩42,069 | ₩42,458 | ₩42,069 | ₩42,458 | +0.92% | 400 |
|---|
| 2025.10.10 | ₩42,630 | ₩42,630 | ₩41,549 | ₩41,634 | -2.34% | 1.8천 |
|---|